Cerenome, Inc. (CNSY)
NASDAQ: CNSY · Real-Time Price · USD
0.7426
-0.0584 (-7.29%)
Nov 12, 2026, 11:06 AM EST - Market open
Cerenome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.81 | 0.84 | 0.74 | 0.74 | 0.74 | -7.29% | 177,908 |
| Nov 11, 2026 | 0.71 | 0.90 | 0.68 | 0.80 | 0.80 | 18.12% | 377,718 |
| Nov 10, 2026 | 0.56 | 0.69 | 0.43 | 0.68 | 0.68 | 19.01% | 1,156,891 |
| Nov 9, 2026 | 0.67 | 0.67 | 0.57 | 0.57 | 0.57 | -11.34% | 529,605 |
| Nov 6, 2026 | 0.66 | 0.69 | 0.60 | 0.64 | 0.64 | -4.06% | 510,188 |
| Nov 5, 2026 | 0.87 | 0.87 | 0.63 | 0.67 | 0.67 | -24.87% | 1,155,072 |
| Nov 4, 2026 | 1.28 | 1.28 | 0.78 | 0.89 | 0.89 | -31.42% | 2,457,351 |
| Nov 3, 2026 | 1.70 | 4.25 | 1.16 | 1.30 | 1.30 | -23.98% | 29,020,882 |
| Nov 2, 2026 | 1.74 | 1.83 | 1.70 | 1.71 | 1.71 | 0.59% | 51,951 |
| Oct 30, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | 1.70 | -2.30% | 47,772 |
| Oct 29, 2026 | 1.76 | 1.84 | 1.70 | 1.74 | 1.74 | - | 38,994 |
| Oct 28, 2026 | 1.71 | 1.82 | 1.67 | 1.74 | 1.74 | 4.82% | 46,299 |
| Oct 27, 2026 | 1.58 | 1.69 | 1.52 | 1.66 | 1.66 | 5.73% | 51,152 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -4.27% | 74,045 |
| Oct 23, 2026 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -6.29% | 62,575 |
| Oct 22, 2026 | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | 1.16% | 43,136 |
| Oct 21, 2026 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | 2.98% | 53,821 |
| Oct 20, 2026 | 1.59 | 1.77 | 1.58 | 1.68 | 1.68 | 1.82% | 76,921 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -2.94% | 47,382 |
| Oct 16, 2026 | 1.91 | 1.96 | 1.70 | 1.70 | 1.70 | -9.57% | 85,065 |
| Oct 15, 2026 | 1.66 | 1.92 | 1.66 | 1.88 | 1.88 | 11.24% | 111,762 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.55 | 1.69 | 1.69 | -2.87% | 82,191 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.64 | 1.74 | 1.74 | -3.87% | 116,517 |
| Oct 12, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -6.22% | 52,355 |
| Oct 9, 2026 | 1.80 | 1.96 | 1.80 | 1.93 | 1.93 | 7.82% | 152,159 |
| Oct 8, 2026 | 1.68 | 1.80 | 1.60 | 1.79 | 1.79 | 9.48% | 122,725 |
| Oct 7, 2026 | 1.62 | 1.71 | 1.56 | 1.64 | 1.64 | 2.83% | 110,930 |
| Oct 6, 2026 | 1.56 | 1.66 | 1.54 | 1.59 | 1.59 | 1.92% | 69,637 |
| Oct 5, 2026 | 1.52 | 1.59 | 1.49 | 1.56 | 1.56 | -2.50% | 222,892 |
| Oct 2, 2026 | 1.81 | 1.86 | 1.54 | 1.60 | 1.60 | -10.11% | 234,618 |
| Oct 1, 2026 | 1.94 | 2.28 | 1.64 | 1.78 | 1.78 | -4.81% | 1,168,954 |
| Sep 30, 2026 | 2.02 | 2.02 | 1.84 | 1.87 | 1.87 | 0.54% | 226,526 |
| Sep 29, 2026 | 2.03 | 2.12 | 1.86 | 1.86 | 1.86 | -7.92% | 240,878 |
| Sep 28, 2026 | 1.99 | 2.06 | 1.90 | 2.02 | 2.02 | 1.51% | 99,108 |
| Sep 25, 2026 | 1.92 | 2.08 | 1.92 | 1.99 | 1.99 | 6.42% | 204,235 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 86,041 |
| Sep 23, 2026 | 2.01 | 2.06 | 1.93 | 1.95 | 1.95 | -3.94% | 66,314 |
| Sep 22, 2026 | 1.93 | 2.10 | 1.91 | 2.03 | 2.03 | 6.84% | 185,410 |
| Sep 21, 2026 | 2.03 | 2.06 | 1.90 | 1.90 | 1.90 | -6.40% | 112,449 |
| Sep 18, 2026 | 2.01 | 2.10 | 2.00 | 2.03 | 2.03 | - | 60,227 |
| Sep 17, 2026 | 2.08 | 2.10 | 2.00 | 2.03 | 2.03 | -0.49% | 76,859 |
| Sep 16, 2026 | 2.11 | 2.15 | 2.00 | 2.04 | 2.04 | -3.77% | 65,775 |
| Sep 15, 2026 | 2.19 | 2.23 | 2.09 | 2.12 | 2.12 | -2.30% | 96,271 |
| Sep 14, 2026 | 2.30 | 2.32 | 2.17 | 2.17 | 2.17 | -6.67% | 155,704 |
| Sep 11, 2026 | 2.40 | 2.49 | 2.31 | 2.33 | 2.33 | -2.72% | 79,988 |
| Sep 10, 2026 | 2.47 | 2.64 | 2.36 | 2.39 | 2.39 | -4.02% | 102,037 |
| Sep 9, 2026 | 2.66 | 2.76 | 2.49 | 2.49 | 2.49 | -7.78% | 82,620 |
| Sep 8, 2026 | 2.74 | 2.76 | 2.60 | 2.70 | 2.70 | -2.00% | 48,714 |
| Sep 4, 2026 | 2.89 | 3.00 | 2.74 | 2.76 | 2.76 | -7.55% | 35,290 |
| Sep 3, 2026 | 2.96 | 3.05 | 2.86 | 2.98 | 2.98 | 1.36% | 42,411 |